1768 (株)ソネック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 926 | 930 | 920 | 921 | 3,800 | 921 |
| 2024-04-18 | 923 | 927 | 923 | 926 | 1,100 | 926 |
| 2024-04-17 | 925 | 926 | 922 | 922 | 4,400 | 922 |
| 2024-04-16 | 928 | 930 | 925 | 925 | 3,300 | 925 |
| 2024-04-15 | 932 | 932 | 928 | 928 | 5,100 | 928 |
| 2024-04-12 | 938 | 939 | 932 | 932 | 3,500 | 932 |
| 2024-04-11 | 936 | 943 | 933 | 937 | 3,600 | 937 |
| 2024-04-10 | 938 | 944 | 936 | 936 | 3,000 | 936 |
| 2024-04-09 | 935 | 939 | 935 | 939 | 1,700 | 939 |
| 2024-04-08 | 940 | 940 | 934 | 935 | 3,600 | 935 |
| 2024-04-05 | 940 | 941 | 931 | 937 | 2,100 | 937 |
| 2024-04-04 | 935 | 936 | 935 | 936 | 2,700 | 936 |
| 2024-04-03 | 930 | 944 | 927 | 932 | 3,400 | 932 |
| 2024-04-02 | 935 | 937 | 928 | 931 | 2,700 | 931 |
| 2024-04-01 | 939 | 939 | 929 | 935 | 5,700 | 935 |
| 2024-03-29 | 932 | 943 | 930 | 939 | 7,100 | 939 |
| 2024-03-28 | 916 | 942 | 915 | 932 | 9,900 | 932 |
| 2024-03-27 | 941 | 950 | 941 | 947 | 8,700 | 947 |
| 2024-03-26 | 946 | 946 | 936 | 941 | 8,000 | 941 |
| 2024-03-25 | 943 | 946 | 942 | 944 | 5,100 | 944 |
| 2024-03-22 | 946 | 946 | 936 | 943 | 5,300 | 943 |
| 2024-03-21 | 943 | 946 | 943 | 945 | 4,700 | 945 |
| 2024-03-19 | 934 | 943 | 934 | 940 | 3,200 | 940 |
| 2024-03-18 | 935 | 938 | 933 | 934 | 1,800 | 934 |
| 2024-03-15 | 933 | 935 | 933 | 935 | 1,700 | 935 |
| 2024-03-14 | 936 | 936 | 931 | 935 | 6,700 | 935 |
| 2024-03-13 | 938 | 938 | 935 | 936 | 2,200 | 936 |
| 2024-03-12 | 935 | 935 | 932 | 935 | 1,900 | 935 |
| 2024-03-11 | 933 | 938 | 933 | 935 | 3,100 | 935 |
| 2024-03-08 | 937 | 938 | 932 | 933 | 3,800 | 933 |
| 2024-03-07 | 938 | 940 | 933 | 937 | 3,000 | 937 |
| 2024-03-06 | 931 | 938 | 931 | 935 | 3,300 | 935 |
| 2024-03-05 | 930 | 932 | 930 | 931 | 3,500 | 931 |
| 2024-03-04 | 934 | 937 | 930 | 930 | 4,400 | 930 |
| 2024-03-01 | 932 | 938 | 932 | 934 | 2,600 | 934 |
| 2024-02-29 | 931 | 935 | 931 | 932 | 3,100 | 932 |
| 2024-02-28 | 930 | 938 | 930 | 931 | 6,800 | 931 |
| 2024-02-27 | 933 | 935 | 930 | 932 | 3,800 | 932 |
| 2024-02-26 | 937 | 941 | 933 | 935 | 9,200 | 935 |
| 2024-02-22 | 937 | 937 | 929 | 936 | 4,300 | 936 |
| 2024-02-21 | 937 | 937 | 928 | 928 | 11,900 | 928 |
| 2024-02-20 | 932 | 932 | 922 | 925 | 8,500 | 925 |
| 2024-02-19 | 937 | 937 | 920 | 927 | 15,600 | 927 |
| 2024-02-16 | 932 | 937 | 928 | 937 | 7,900 | 937 |
| 2024-02-15 | 936 | 937 | 929 | 932 | 10,300 | 932 |
| 2024-02-14 | 938 | 940 | 933 | 936 | 8,100 | 936 |
| 2024-02-13 | 933 | 939 | 932 | 939 | 7,200 | 939 |
| 2024-02-09 | 937 | 942 | 929 | 932 | 27,100 | 932 |
| 2024-02-08 | 946 | 947 | 940 | 946 | 14,600 | 946 |
| 2024-02-07 | 947 | 951 | 945 | 946 | 4,800 | 946 |
| 2024-02-06 | 945 | 949 | 944 | 948 | 5,400 | 948 |
| 2024-02-05 | 945 | 945 | 942 | 942 | 4,900 | 942 |
| 2024-02-02 | 942 | 945 | 942 | 945 | 1,600 | 945 |
| 2024-02-01 | 949 | 949 | 940 | 940 | 9,200 | 940 |
| 2024-01-31 | 944 | 945 | 940 | 944 | 6,500 | 944 |
| 2024-01-30 | 953 | 953 | 940 | 940 | 33,000 | 940 |
| 2024-01-29 | 949 | 953 | 946 | 953 | 4,600 | 953 |
| 2024-01-26 | 952 | 952 | 944 | 945 | 5,600 | 945 |
| 2024-01-25 | 944 | 948 | 944 | 948 | 4,000 | 948 |
| 2024-01-24 | 944 | 946 | 942 | 944 | 5,400 | 944 |
| 2024-01-23 | 944 | 947 | 944 | 944 | 5,000 | 944 |
| 2024-01-22 | 942 | 947 | 942 | 944 | 5,800 | 944 |
| 2024-01-19 | 944 | 946 | 941 | 942 | 9,600 | 942 |
| 2024-01-18 | 951 | 951 | 944 | 944 | 6,500 | 944 |
| 2024-01-17 | 945 | 951 | 944 | 948 | 7,900 | 948 |
| 2024-01-16 | 956 | 957 | 945 | 945 | 7,800 | 945 |
| 2024-01-15 | 950 | 954 | 948 | 952 | 9,100 | 952 |
| 2024-01-12 | 957 | 957 | 948 | 948 | 5,100 | 948 |
| 2024-01-11 | 958 | 959 | 943 | 955 | 15,400 | 955 |
| 2024-01-10 | 970 | 970 | 950 | 956 | 14,700 | 956 |
| 2024-01-09 | 957 | 970 | 957 | 970 | 5,800 | 970 |
| 2024-01-05 | 951 | 956 | 950 | 956 | 4,600 | 956 |
| 2024-01-04 | 947 | 953 | 946 | 951 | 6,100 | 951 |
分割・併合履歴 ： なし
